crypto_data/APHA_USD.csv

,startTime,time,open,high,low,close,volume
0,2020-12-16T00:00:00+00:00,1608076800000.0,9.1305,9.224,8.026,8.034,8065.9857
1,2020-12-17T00:00:00+00:00,1608163200000.0,8.034,8.164,7.646,7.695,1153.983
2,2020-12-18T00:00:00+00:00,1608249600000.0,7.695,7.807,7.561,7.625,593.4563
3,2020-12-19T00:00:00+00:00,1608336000000.0,7.625,7.648,7.607,7.625,0.0
4,2020-12-20T00:00:00+00:00,1608422400000.0,7.625,7.722,7.607,7.677,24.7104
5,2020-12-21T00:00:00+00:00,1608508800000.0,7.677,7.722,7.114,7.229,0.0
6,2020-12-22T00:00:00+00:00,1608595200000.0,7.229,7.722,7.057,7.162,18.928
7,2020-12-23T00:00:00+00:00,1608681600000.0,7.162,7.465,6.998,7.376,13.5888
8,2020-12-24T00:00:00+00:00,1608768000000.0,7.376,7.479,7.095,7.181,21.3939
9,2020-12-25T00:00:00+00:00,1608854400000.0,7.181,7.428,7.154,7.181,0.0
10,2020-12-26T00:00:00+00:00,1608940800000.0,7.181,7.294,7.18,7.198,0.0
11,2020-12-27T00:00:00+00:00,1609027200000.0,7.198,7.357,7.158,7.204,0.0
12,2020-12-28T00:00:00+00:00,1609113600000.0,7.204,7.382,6.885,6.92,51.7176
13,2020-12-29T00:00:00+00:00,1609200000000.0,6.92,7.018,6.676,6.792,105.1487
14,2020-12-30T00:00:00+00:00,1609286400000.0,6.792,7.173,6.736,7.04,0.0
15,2020-12-31T00:00:00+00:00,1609372800000.0,7.04,7.071,6.824,6.909,0.0
16,2021-01-01T00:00:00+00:00,1609459200000.0,6.909,6.909,6.786,6.89,0.0
17,2021-01-02T00:00:00+00:00,1609545600000.0,6.89,6.913,6.767,6.874,0.0
18,2021-01-03T00:00:00+00:00,1609632000000.0,6.874,7.083,6.799,6.977,287.427
19,2021-01-04T00:00:00+00:00,1609718400000.0,6.977,7.509,6.952,7.365,428.6254
20,2021-01-05T00:00:00+00:00,1609804800000.0,7.365,7.579,7.312,7.441,0.7371
21,2021-01-06T00:00:00+00:00,1609891200000.0,7.441,8.736,7.371,8.364,911.6969
22,2021-01-07T00:00:00+00:00,1609977600000.0,8.364,9.36,8.269,8.645,857.4585
23,2021-01-08T00:00:00+00:00,1610064000000.0,8.645,8.73,8.334,8.658,10059.994
24,2021-01-09T00:00:00+00:00,1610150400000.0,8.658,8.658,8.645,8.647,0.0
25,2021-01-10T00:00:00+00:00,1610236800000.0,8.647,8.658,8.595,8.595,0.0
26,2021-01-11T00:00:00+00:00,1610323200000.0,8.595,9.087,8.523,8.982,0.0
27,2021-01-12T00:00:00+00:00,1610409600000.0,8.982,9.491,8.658,9.383,1819.1008
28,2021-01-13T00:00:00+00:00,1610496000000.0,9.383,10.233,9.36,9.969,0.0
29,2021-01-14T00:00:00+00:00,1610582400000.0,9.969,12.136,9.36,12.059,0.0
30,2021-01-15T00:00:00+00:00,1610668800000.0,12.059,13.931,11.632,12.554,5.2788
31,2021-01-16T00:00:00+00:00,1610755200000.0,12.554,12.943,12.432,12.432,0.0
32,2021-01-17T00:00:00+00:00,1610841600000.0,12.432,12.657,12.413,12.417,0.0
33,2021-01-18T00:00:00+00:00,1610928000000.0,12.417,12.668,12.395,12.48,0.0
34,2021-01-19T00:00:00+00:00,1611014400000.0,12.48,13.61,12.077,13.396,563.6898
35,2021-01-20T00:00:00+00:00,1611100800000.0,13.396,13.827,12.948,13.139,1434.1896
36,2021-01-21T00:00:00+00:00,1611187200000.0,13.139,13.248,12.264,12.71,607.476
37,2021-01-22T00:00:00+00:00,1611273600000.0,12.71,13.064,12.231,12.968,0.0
38,2021-01-23T00:00:00+00:00,1611360000000.0,12.968,13.064,12.964,12.966,0.0
39,2021-01-24T00:00:00+00:00,1611446400000.0,12.966,13.064,12.956,12.983,0.0
40,2021-01-25T00:00:00+00:00,1611532800000.0,12.983,13.078,11.932,11.972,259.0747
41,2021-01-26T00:00:00+00:00,1611619200000.0,11.972,13.221,11.917,13.026,102.9054
42,2021-01-27T00:00:00+00:00,1611705600000.0,13.016,13.467,12.277,12.899,124.5215
43,2021-01-28T00:00:00+00:00,1611792000000.0,12.899,13.658,12.844,12.972,14.2692
44,2021-01-29T00:00:00+00:00,1611878400000.0,12.972,13.11,12.134,12.256,358.7566
45,2021-01-30T00:00:00+00:00,1611964800000.0,12.256,12.256,12.218,12.218,100.2122
46,2021-01-31T00:00:00+00:00,1612051200000.0,12.218,12.221,12.036,12.114,0.0
47,2021-02-01T00:00:00+00:00,1612137600000.0,12.114,12.612,12.114,12.481,0.0
48,2021-02-02T00:00:00+00:00,1612224000000.0,12.481,15.798,12.221,15.798,200.2929
49,2021-02-03T00:00:00+00:00,1612310400000.0,15.798,17.583,14.83,16.533,4355.9543
50,2021-02-04T00:00:00+00:00,1612396800000.0,16.544,17.132,15.715,16.594,1334.4918
51,2021-02-05T00:00:00+00:00,1612483200000.0,16.594,17.187,16.353,16.761,471.5003
52,2021-02-06T00:00:00+00:00,1612569600000.0,16.761,16.772,16.724,16.768,10.0626
53,2021-02-07T00:00:00+00:00,1612656000000.0,16.768,16.771,16.737,16.765,0.0
54,2021-02-08T00:00:00+00:00,1612742400000.0,16.765,19.17,16.743,19.044,153.5123
55,2021-02-09T00:00:00+00:00,1612828800000.0,19.044,28.248,18.658,27.798,1928.4156
56,2021-02-10T00:00:00+00:00,1612915200000.0,27.798,34.203,23.342,27.391,424232.1417
57,2021-02-11T00:00:00+00:00,1613001600000.0,27.391,35.036,16.538,17.398,41651.0669
58,2021-02-12T00:00:00+00:00,1613088000000.0,17.398,19.522,14.753,17.431,10032.8669
59,2021-02-13T00:00:00+00:00,1613174400000.0,17.431,17.484,16.94,17.433,655.3462
60,2021-02-14T00:00:00+00:00,1613260800000.0,17.433,17.435,16.938,16.988,200.8544
61,2021-02-15T00:00:00+00:00,1613347200000.0,16.988,17.056,16.938,16.951,0.0
62,2021-02-16T00:00:00+00:00,1613433600000.0,16.951,22.803,16.95,22.28,51906.4984
63,2021-02-17T00:00:00+00:00,1613520000000.0,22.28,23.295,19.626,22.459,5707.9031
64,2021-02-18T00:00:00+00:00,1613606400000.0,22.459,22.637,18.802,19.518,2691.582
65,2021-02-19T00:00:00+00:00,1613692800000.0,19.518,20.574,18.843,20.167,23688.2069
66,2021-02-20T00:00:00+00:00,1613779200000.0,20.167,20.316,20.154,20.156,256.4031
67,2021-02-21T00:00:00+00:00,1613865600000.0,20.156,20.321,20.156,20.281,251.9744
68,2021-02-22T00:00:00+00:00,1613952000000.0,20.281,20.321,19.202,19.354,334.911
69,2021-02-23T00:00:00+00:00,1614038400000.0,19.354,20.123,15.747,18.179,1593.732
70,2021-02-24T00:00:00+00:00,1614124800000.0,18.179,20.908,17.906,20.743,252.4782
71,2021-02-25T00:00:00+00:00,1614211200000.0,20.743,21.093,18.148,18.3,11395.5908
72,2021-02-26T00:00:00+00:00,1614297600000.0,18.3,19.171,17.57,18.208,84.6676
73,2021-02-27T00:00:00+00:00,1614384000000.0,18.208,18.406,17.889,17.949,0.0
74,2021-02-28T00:00:00+00:00,1614470400000.0,17.949,18.406,17.8,17.995,153.755
75,2021-03-01T00:00:00+00:00,1614556800000.0,17.995,19.369,17.95,19.068,399.4139
76,2021-03-02T00:00:00+00:00,1614643200000.0,19.068,21.229,18.705,19.331,255.0436
77,2021-03-03T00:00:00+00:00,1614729600000.0,19.331,19.971,18.116,18.622,0.0
78,2021-03-04T00:00:00+00:00,1614816000000.0,18.622,19.177,16.186,16.606,418.3852
79,2021-03-05T00:00:00+00:00,1614902400000.0,16.606,17.162,14.01,15.773,500.5922
80,2021-03-06T00:00:00+00:00,1614988800000.0,15.739,16.1,15.631,15.924,51.3957
81,2021-03-07T00:00:00+00:00,1615075200000.0,15.924,16.029,15.924,16.022,499.8864
82,2021-03-08T00:00:00+00:00,1615161600000.0,16.022,16.709,14.882,16.328,92.8742
83,2021-03-09T00:00:00+00:00,1615248000000.0,16.328,18.408,16.27,18.269,456.8904
84,2021-03-10T00:00:00+00:00,1615334400000.0,18.269,19.821,17.281,17.813,656.9884
85,2021-03-11T00:00:00+00:00,1615420800000.0,17.813,20.076,17.422,19.901,3096.7669
86,2021-03-12T00:00:00+00:00,1615507200000.0,19.901,20.642,18.659,20.145,189.6439
87,2021-03-13T00:00:00+00:00,1615593600000.0,20.145,20.406,20.0,20.0,0.0
88,2021-03-14T00:00:00+00:00,1615680000000.0,20.0,20.079,20.0,20.079,86.1817
89,2021-03-15T00:00:00+00:00,1615766400000.0,20.079,22.49,19.996,22.337,1187.2099
90,2021-03-16T00:00:00+00:00,1615852800000.0,22.337,23.154,20.048,20.237,1301.1453
91,2021-03-17T00:00:00+00:00,1615939200000.0,20.237,21.204,19.119,21.204,2526.1256
92,2021-03-18T00:00:00+00:00,1616025600000.0,21.204,21.388,19.169,19.487,130.2656
93,2021-03-19T00:00:00+00:00,1616112000000.0,19.487,19.903,18.996,19.419,1166.208
94,2021-03-20T00:00:00+00:00,1616198400000.0,19.419,19.419,19.419,19.419,0.0
95,2021-03-21T00:00:00+00:00,1616284800000.0,19.419,19.419,19.419,19.419,0.0
96,2021-03-22T00:00:00+00:00,1616371200000.0,19.419,19.674,18.716,18.886,2020.108
97,2021-03-23T00:00:00+00:00,1616457600000.0,18.886,19.1,17.775,17.806,85.5656
98,2021-03-24T00:00:00+00:00,1616544000000.0,17.806,18.63,17.413,17.498,19.7516
99,2021-03-25T00:00:00+00:00,1616630400000.0,17.498,18.3,16.655,18.154,81937.0992
100,2021-03-26T00:00:00+00:00,1616716800000.0,18.154,18.505,16.757,17.301,159.8595
101,2021-03-27T00:00:00+00:00,1616803200000.0,17.301,17.446,17.0,17.303,38.2348
102,2021-03-28T00:00:00+00:00,1616889600000.0,17.303,17.346,17.3,17.3,0.0
103,2021-03-29T00:00:00+00:00,1616976000000.0,17.3,18.095,16.993,17.101,91.3276
104,2021-03-30T00:00:00+00:00,1617062400000.0,17.101,17.85,16.825,17.678,3016.0862
105,2021-03-31T00:00:00+00:00,1617148800000.0,17.678,19.238,17.564,18.469,199.4652
106,2021-04-01T00:00:00+00:00,1617235200000.0,18.469,19.27,18.089,18.512,93.2323
107,2021-04-02T00:00:00+00:00,1617321600000.0,18.512,18.531,18.317,18.452,3379.0207
108,2021-04-03T00:00:00+00:00,1617408000000.0,18.452,18.507,18.415,18.417,276.255
109,2021-04-04T00:00:00+00:00,1617494400000.0,18.417,18.417,18.366,18.406,23.9408
110,2021-04-05T00:00:00+00:00,1617580800000.0,18.406,18.703,17.865,18.376,0.0
111,2021-04-06T00:00:00+00:00,1617667200000.0,18.376,18.416,17.224,17.389,261.57
112,2021-04-07T00:00:00+00:00,1617753600000.0,17.389,17.438,16.168,16.407,547.5982
113,2021-04-08T00:00:00+00:00,1617840000000.0,16.407,16.625,15.792,16.277,142.4066
114,2021-04-09T00:00:00+00:00,1617926400000.0,16.277,16.873,16.069,16.277,0.0
115,2021-04-10T00:00:00+00:00,1618012800000.0,16.277,16.347,16.277,16.342,119.3331
116,2021-04-11T00:00:00+00:00,1618099200000.0,16.342,16.367,16.306,16.338,80.1047
117,2021-04-12T00:00:00+00:00,1618185600000.0,16.338,16.736,13.872,14.053,41213.7425
118,2021-04-13T00:00:00+00:00,1618272000000.0,14.053,15.063,12.973,14.712,116.7865
119,2021-04-14T00:00:00+00:00,1618358400000.0,14.712,15.222,14.158,14.225,50713.7344
120,2021-04-15T00:00:00+00:00,1618444800000.0,14.225,14.656,13.493,13.574,58.7351
121,2021-04-16T00:00:00+00:00,1618531200000.0,13.574,14.211,13.42,14.141,859.8316
122,2021-04-17T00:00:00+00:00,1618617600000.0,14.141,14.211,14.122,14.124,0.0
123,2021-04-18T00:00:00+00:00,1618704000000.0,14.124,14.211,14.035,14.037,0.0
124,2021-04-19T00:00:00+00:00,1618790400000.0,14.037,15.153,13.96,14.6,99.2154
125,2021-04-20T00:00:00+00:00,1618876800000.0,14.6,14.939,12.911,13.17,327.0551
126,2021-04-21T00:00:00+00:00,1618963200000.0,13.17,14.134,12.685,13.946,0.0
127,2021-04-22T00:00:00+00:00,1619049600000.0,13.946,14.162,13.282,13.572,0.0
128,2021-04-23T00:00:00+00:00,1619136000000.0,13.572,14.337,13.282,14.033,50.9971
129,2021-04-24T00:00:00+00:00,1619222400000.0,14.033,14.219,13.783,14.215,1125.1674
130,2021-04-25T00:00:00+00:00,1619308800000.0,14.215,14.215,14.188,14.191,0.0
131,2021-04-26T00:00:00+00:00,1619395200000.0,14.191,14.779,14.1,14.649,297.6252
132,2021-04-27T00:00:00+00:00,1619481600000.0,14.649,15.21,14.358,14.65,0.0
133,2021-04-28T00:00:00+00:00,1619568000000.0,14.65,16.11,14.358,15.888,79.9876
134,2021-04-29T00:00:00+00:00,1619654400000.0,15.888,16.188,14.809,15.393,22.5
135,2021-04-30T00:00:00+00:00,1619740800000.0,15.393,15.927,15.099,15.382,36.9168
136,2021-05-01T00:00:00+00:00,1619827200000.0,15.382,15.382,14.855,15.269,148.55
137,2021-05-02T00:00:00+00:00,1619913600000.0,15.269,15.302,14.955,15.297,0.0
138,2021-05-03T00:00:00+00:00,1620000000000.0,15.297,15.516,15.146,15.245,37873.0352
139,2021-05-04T00:00:00+00:00,1620086400000.0,15.245,15.378,15.217,15.217,228.3594
140,2021-05-05T00:00:00+00:00,1620172800000.0,15.217,15.379,13.253,13.254,2668.179
141,2021-05-06T00:00:00+00:00,1620259200000.0,13.254,13.479,12.001,12.024,167.7048
142,2021-05-07T00:00:00+00:00,1620345600000.0,12.024,14.215,12.001,13.916,116.9168
143,2021-05-08T00:00:00+00:00,1620432000000.0,13.916,13.916,13.916,13.916,0.0
144,2021-05-09T00:00:00+00:00,1620518400000.0,13.916,13.916,13.916,13.916,0.0
145,2021-05-10T00:00:00+00:00,1620604800000.0,13.916,13.976,12.201,12.264,328.3106
146,2021-05-11T00:00:00+00:00,1620691200000.0,12.264,13.14,12.201,13.01,109.4911
147,2021-05-12T00:00:00+00:00,1620777600000.0,13.01,13.084,12.961,13.01,0.0
148,2021-05-13T00:00:00+00:00,1620864000000.0,13.01,13.01,11.366,11.575,183.8443
149,2021-05-14T00:00:00+00:00,1620950400000.0,11.575,12.101,11.551,11.828,156.6624
150,2021-05-15T00:00:00+00:00,1621036800000.0,11.828,11.828,11.828,11.828,33.1184
151,2021-05-16T00:00:00+00:00,1621123200000.0,11.828,11.828,11.828,11.828,0.0
152,2021-05-17T00:00:00+00:00,1621209600000.0,11.828,12.68,11.554,12.657,149.4655
153,2021-05-18T00:00:00+00:00,1621296000000.0,12.657,13.283,12.601,12.856,136.4524
154,2021-05-19T00:00:00+00:00,1621382400000.0,12.856,12.856,12.403,12.531,3983.6431
155,2021-05-20T00:00:00+00:00,1621468800000.0,12.531,13.051,12.427,12.905,596.0354
156,2021-05-21T00:00:00+00:00,1621555200000.0,12.905,12.959,12.576,12.656,276.2802
157,2021-05-22T00:00:00+00:00,1621641600000.0,12.656,12.7,12.656,12.659,0.0
158,2021-05-23T00:00:00+00:00,1621728000000.0,12.659,12.773,12.656,12.658,162.1031
159,2021-05-24T00:00:00+00:00,1621814400000.0,12.658,12.958,12.301,12.601,180.567
160,2021-05-25T00:00:00+00:00,1621900800000.0,12.601,13.808,12.543,13.141,14.3336
161,2021-05-26T00:00:00+00:00,1621987200000.0,13.141,14.213,13.109,14.213,886.6776
162,2021-05-27T00:00:00+00:00,1622073600000.0,14.213,14.658,14.028,14.565,95.8831
163,2021-05-28T00:00:00+00:00,1622160000000.0,14.565,15.734,14.059,14.287,165.0647
164,2021-05-29T00:00:00+00:00,1622246400000.0,14.287,14.362,14.229,14.23,1060.7269
165,2021-05-30T00:00:00+00:00,1622332800000.0,14.23,14.358,14.23,14.358,83.2764
166,2021-05-31T00:00:00+00:00,1622419200000.0,14.358,14.472,14.227,14.263,3714.9299
167,2021-06-01T00:00:00+00:00,1622505600000.0,14.263,14.892,14.048,14.35,20.2956
168,2021-06-02T00:00:00+00:00,1622592000000.0,14.35,16.777,14.35,16.558,5060.4017
169,2021-06-03T00:00:00+00:00,1622678400000.0,16.558,20.756,16.061,16.564,2551.0834
170,2021-06-04T00:00:00+00:00,1622764800000.0,16.564,17.141,15.522,15.754,5607.5574
171,2021-06-05T00:00:00+00:00,1622851200000.0,15.754,15.782,15.729,15.745,0.0
172,2021-06-06T00:00:00+00:00,1622937600000.0,15.75,15.832,15.729,15.754,0.0
173,2021-06-07T00:00:00+00:00,1623024000000.0,15.754,16.952,15.629,16.69,29.2845
174,2021-06-08T00:00:00+00:00,1623110400000.0,16.69,17.604,16.229,17.436,136.0417
175,2021-06-09T00:00:00+00:00,1623196800000.0,17.436,19.282,17.256,17.579,296.6284
176,2021-06-10T00:00:00+00:00,1623283200000.0,17.579,18.209,16.632,16.77,174.3845
177,2021-06-11T00:00:00+00:00,1623369600000.0,16.77,17.002,16.289,16.646,31.4225
178,2021-06-12T00:00:00+00:00,1623456000000.0,16.646,16.814,16.58,16.81,16.814
179,2021-06-13T00:00:00+00:00,1623542400000.0,16.81,16.81,16.779,16.81,0.0
180,2021-06-14T00:00:00+00:00,1623628800000.0,16.81,17.005,15.889,16.078,85.5278
181,2021-06-15T00:00:00+00:00,1623715200000.0,16.078,16.147,15.007,15.147,208.4319
182,2021-06-16T00:00:00+00:00,1623801600000.0,15.147,15.694,14.838,15.156,499.8584
183,2021-06-17T00:00:00+00:00,1623888000000.0,15.156,15.411,14.634,14.708,109.5195
184,2021-06-18T00:00:00+00:00,1623974400000.0,14.708,15.111,14.148,14.302,20.6123
185,2021-06-19T00:00:00+00:00,1624060800000.0,14.302,14.308,14.205,14.263,4.2789
186,2021-06-20T00:00:00+00:00,1624147200000.0,14.263,14.477,14.263,14.263,0.0
187,2021-06-21T00:00:00+00:00,1624233600000.0,14.263,15.284,13.708,14.657,1752.2644
188,2021-06-22T00:00:00+00:00,1624320000000.0,14.657,14.694,14.164,14.549,27.2044
189,2021-06-23T00:00:00+00:00,1624406400000.0,14.549,15.225,14.484,14.877,65.0889
190,2021-06-24T00:00:00+00:00,1624492800000.0,14.877,15.652,14.872,15.482,118.931
191,2021-06-25T00:00:00+00:00,1624579200000.0,15.482,15.573,14.88,15.099,796.4079
192,2021-06-26T00:00:00+00:00,1624665600000.0,15.106,15.197,15.026,15.181,44.0191
193,2021-06-27T00:00:00+00:00,1624752000000.0,15.181,15.351,15.179,15.346,4.6053
194,2021-06-28T00:00:00+00:00,1624838400000.0,15.346,16.034,15.149,15.683,4.602
195,2021-06-29T00:00:00+00:00,1624924800000.0,15.683,16.12,14.931,14.966,416.205
196,2021-06-30T00:00:00+00:00,1625011200000.0,14.966,15.426,14.515,15.18,254.603
197,2021-07-01T00:00:00+00:00,1625097600000.0,15.18,15.434,14.766,14.921,0.0
198,2021-07-02T00:00:00+00:00,1625184000000.0,14.921,15.146,14.414,14.485,4.3695
199,2021-07-03T00:00:00+00:00,1625270400000.0,14.485,14.565,14.456,14.486,0.0
200,2021-07-04T00:00:00+00:00,1625356800000.0,14.486,14.565,14.455,14.458,0.0
201,2021-07-05T00:00:00+00:00,1625443200000.0,14.458,14.565,14.455,14.522,0.0
202,2021-07-06T00:00:00+00:00,1625529600000.0,14.522,14.64,13.995,14.055,12.7827
203,2021-07-07T00:00:00+00:00,1625616000000.0,14.055,14.192,13.289,13.524,294.6193
204,2021-07-08T00:00:00+00:00,1625702400000.0,13.524,13.734,12.765,13.554,0.0
205,2021-07-09T00:00:00+00:00,1625788800000.0,13.554,13.801,13.302,13.586,26.0471
206,2021-07-10T00:00:00+00:00,1625875200000.0,13.586,13.616,13.499,13.499,78.2942
207,2021-07-11T00:00:00+00:00,1625961600000.0,13.499,13.534,13.499,13.521,0.0
208,2021-07-12T00:00:00+00:00,1626048000000.0,13.521,13.734,13.196,13.58,0.0
209,2021-07-13T00:00:00+00:00,1626134400000.0,13.58,14.577,13.499,13.892,70.54
210,2021-07-14T00:00:00+00:00,1626220800000.0,13.892,14.128,12.707,12.707,82.7932
211,2021-07-15T00:00:00+00:00,1626307200000.0,12.707,12.854,12.707,12.727,264.9821
212,2021-07-16T00:00:00+00:00,1626393600000.0,12.727,12.728,11.511,11.743,3110.4552
213,2021-07-17T00:00:00+00:00,1626480000000.0,11.743,11.795,11.69,11.726,0.0
214,2021-07-18T00:00:00+00:00,1626566400000.0,11.726,11.795,11.676,11.679,0.0
215,2021-07-19T00:00:00+00:00,1626652800000.0,11.679,11.717,11.055,11.483,557.6676
216,2021-07-20T00:00:00+00:00,1626739200000.0,11.483,11.927,10.946,11.927,1.1583
217,2021-07-21T00:00:00+00:00,1626825600000.0,11.924,12.471,11.834,12.234,3007.9488
218,2021-07-22T00:00:00+00:00,1626912000000.0,12.234,12.379,11.835,11.835,0.0
219,2021-07-23T00:00:00+00:00,1626998400000.0,11.835,12.175,11.835,11.837,0.0
220,2021-07-24T00:00:00+00:00,1627084800000.0,11.837,11.861,11.837,11.861,14.2332
221,2021-07-25T00:00:00+00:00,1627171200000.0,11.861,11.861,11.835,11.861,0.0
222,2021-07-26T00:00:00+00:00,1627257600000.0,11.861,12.056,11.835,11.835,2.4112
223,2021-07-27T00:00:00+00:00,1627344000000.0,11.835,12.056,11.835,11.894,0.0
224,2021-07-28T00:00:00+00:00,1627430400000.0,11.894,13.813,11.835,13.715,9.4612
225,2021-07-29T00:00:00+00:00,1627516800000.0,13.71,14.272,12.679,12.728,148.959
226,2021-07-30T00:00:00+00:00,1627603200000.0,12.728,12.989,12.099,12.693,1.2693
227,2021-07-31T00:00:00+00:00,1627689600000.0,12.693,12.693,12.305,12.331,0.0
228,2021-08-01T00:00:00+00:00,1627776000000.0,12.331,12.45,12.305,12.355,0.0
229,2021-08-02T00:00:00+00:00,1627862400000.0,12.355,12.779,12.128,12.286,0.0
230,2021-08-03T00:00:00+00:00,1627948800000.0,12.286,12.566,11.835,11.889,74.6424
231,2021-08-04T00:00:00+00:00,1628035200000.0,11.889,12.192,11.653,11.752,0.0
232,2021-08-05T00:00:00+00:00,1628121600000.0,11.752,12.361,11.663,12.143,0.0
233,2021-08-06T00:00:00+00:00,1628208000000.0,12.143,12.268,11.848,12.073,0.0
234,2021-08-07T00:00:00+00:00,1628294400000.0,12.069,12.164,12.016,12.164,83.9316
235,2021-08-08T00:00:00+00:00,1628380800000.0,12.164,12.164,12.136,12.138,0.0
236,2021-08-09T00:00:00+00:00,1628467200000.0,12.138,12.323,11.651,12.299,0.0
237,2021-08-10T00:00:00+00:00,1628553600000.0,12.299,12.734,12.126,12.359,0.0
238,2021-08-11T00:00:00+00:00,1628640000000.0,12.359,12.428,11.966,11.999,2.447
239,2021-08-12T00:00:00+00:00,1628726400000.0,11.999,12.137,11.786,11.823,0.0
240,2021-08-13T00:00:00+00:00,1628812800000.0,11.823,12.235,11.787,11.894,0.0
241,2021-08-14T00:00:00+00:00,1628899200000.0,11.894,11.894,11.889,11.889,0.0
242,2021-08-15T00:00:00+00:00,1628985600000.0,11.889,11.893,11.889,11.893,11.893
243,2021-08-16T00:00:00+00:00,1629072000000.0,11.893,11.893,10.947,11.03,186.6313
244,2021-08-17T00:00:00+00:00,1629158400000.0,11.03,11.914,10.725,11.784,154.2896
245,2021-08-18T00:00:00+00:00,1629244800000.0,11.784,12.035,11.064,11.128,174.3786
246,2021-08-19T00:00:00+00:00,1629331200000.0,11.128,11.19,10.591,10.778,108.85
247,2021-08-20T00:00:00+00:00,1629417600000.0,10.778,10.926,10.581,10.789,107.89
248,2021-08-21T00:00:00+00:00,1629504000000.0,10.789,10.789,10.772,10.789,0.0
249,2021-08-22T00:00:00+00:00,1629590400000.0,10.789,10.789,10.766,10.788,0.0
250,2021-08-23T00:00:00+00:00,1629676800000.0,10.788,11.244,10.754,11.193,62.8082
251,2021-08-24T00:00:00+00:00,1629763200000.0,11.195,11.573,11.073,11.516,70.2476
252,2021-08-25T00:00:00+00:00,1629849600000.0,11.516,11.626,11.239,11.443,0.0
253,2021-08-26T00:00:00+00:00,1629936000000.0,11.443,11.528,11.052,11.196,2499.8976
254,2021-08-27T00:00:00+00:00,1630022400000.0,11.196,11.429,11.184,11.215,742.6176
255,2021-08-28T00:00:00+00:00,1630108800000.0,11.215,11.251,11.184,11.217,0.0
256,2021-08-29T00:00:00+00:00,1630195200000.0,11.217,11.251,11.184,11.239,0.0
257,2021-08-30T00:00:00+00:00,1630281600000.0,11.239,11.338,11.23,11.258,99.308
258,2021-08-31T00:00:00+00:00,1630368000000.0,11.258,11.873,11.231,11.59,41.851
259,2021-09-01T00:00:00+00:00,1630454400000.0,11.587,11.895,11.337,11.397,0.0
260,2021-09-02T00:00:00+00:00,1630540800000.0,11.443,11.955,11.312,11.59,0.0
261,2021-09-03T00:00:00+00:00,1630627200000.0,11.59,11.865,11.279,11.457,0.0
262,2021-09-04T00:00:00+00:00,1630713600000.0,11.457,11.457,11.397,11.405,35.4113
263,2021-09-05T00:00:00+00:00,1630800000000.0,11.405,11.423,11.359,11.36,0.0
264,2021-09-06T00:00:00+00:00,1630886400000.0,11.36,11.427,11.335,11.335,203.6877
265,2021-09-07T00:00:00+00:00,1630972800000.0,11.335,11.449,10.995,11.156,2288.5976
266,2021-09-08T00:00:00+00:00,1631059200000.0,11.156,11.165,9.33,10.738,1821.7491
267,2021-09-09T00:00:00+00:00,1631145600000.0,10.738,11.023,10.723,10.792,33.5575
268,2021-09-10T00:00:00+00:00,1631232000000.0,10.792,10.968,10.408,10.43,451.4874
269,2021-09-11T00:00:00+00:00,1631318400000.0,10.43,10.43,10.43,10.43,0.0
270,2021-09-12T00:00:00+00:00,1631404800000.0,10.43,10.451,10.43,10.445,0.0
271,2021-09-13T00:00:00+00:00,1631491200000.0,10.445,10.501,10.028,10.268,781.4698
272,2021-09-14T00:00:00+00:00,1631577600000.0,10.268,10.343,9.837,9.927,528.8591
273,2021-09-15T00:00:00+00:00,1631664000000.0,9.927,10.214,9.825,10.078,0.0
274,2021-09-16T00:00:00+00:00,1631750400000.0,10.078,10.26,9.85,10.059,0.0
275,2021-09-17T00:00:00+00:00,1631836800000.0,10.059,10.219,9.85,10.201,0.0
276,2021-09-18T00:00:00+00:00,1631923200000.0,10.201,10.265,10.122,10.265,9.2385
277,2021-09-19T00:00:00+00:00,1632009600000.0,10.265,10.265,10.242,10.244,31.8215
278,2021-09-20T00:00:00+00:00,1632096000000.0,10.244,10.265,9.25,9.324,3738.8916
279,2021-09-21T00:00:00+00:00,1632182400000.0,9.324,9.671,9.259,9.388,162.6456
280,2021-09-22T00:00:00+00:00,1632268800000.0,9.388,10.034,9.365,10.011,10349.7207
281,2021-09-23T00:00:00+00:00,1632355200000.0,10.011,10.398,9.931,10.088,5234.3485
282,2021-09-24T00:00:00+00:00,1632441600000.0,10.088,10.088,9.793,9.85,78.9447
283,2021-09-25T00:00:00+00:00,1632528000000.0,9.85,9.951,9.821,9.866,0.0
284,2021-09-26T00:00:00+00:00,1632614400000.0,9.866,9.993,9.815,9.835,0.0
285,2021-09-27T00:00:00+00:00,1632700800000.0,9.835,10.281,9.785,10.143,0.0
286,2021-09-28T00:00:00+00:00,1632787200000.0,10.143,10.215,9.741,9.823,0.0
287,2021-09-29T00:00:00+00:00,1632873600000.0,9.823,10.023,9.313,9.38,133.0775
288,2021-09-30T00:00:00+00:00,1632960000000.0,9.38,9.662,9.195,9.539,85.1816
289,2021-10-01T00:00:00+00:00,1633046400000.0,9.539,9.573,9.105,9.355,213.1698
290,2021-10-02T00:00:00+00:00,1633132800000.0,9.355,9.377,9.315,9.359,0.0
291,2021-10-03T00:00:00+00:00,1633219200000.0,9.359,9.38,9.315,9.377,0.0
292,2021-10-04T00:00:00+00:00,1633305600000.0,9.377,9.379,8.967,9.005,657.9323
293,2021-10-05T00:00:00+00:00,1633392000000.0,9.005,9.504,8.99,9.33,9.34
294,2021-10-06T00:00:00+00:00,1633478400000.0,9.33,9.485,8.976,9.351,0.0
295,2021-10-07T00:00:00+00:00,1633564800000.0,9.351,9.549,8.72,9.219,1960.4603
296,2021-10-08T00:00:00+00:00,1633651200000.0,9.219,9.32,8.792,8.848,0.0
297,2021-10-09T00:00:00+00:00,1633737600000.0,8.848,9.32,8.834,8.858,0.0
298,2021-10-10T00:00:00+00:00,1633824000000.0,8.858,8.954,8.817,8.837,0.0
299,2021-10-11T00:00:00+00:00,1633910400000.0,8.837,8.956,8.518,8.525,831.279
300,2021-10-12T00:00:00+00:00,1633996800000.0,8.525,8.851,8.483,8.614,156.2409
301,2021-10-13T00:00:00+00:00,1634083200000.0,8.614,8.827,8.565,8.653,647.325
302,2021-10-14T00:00:00+00:00,1634169600000.0,8.653,9.057,8.631,8.711,0.0
303,2021-10-15T00:00:00+00:00,1634256000000.0,8.711,8.846,8.557,8.612,8.736
304,2021-10-16T00:00:00+00:00,1634342400000.0,8.608,8.63,8.598,8.625,0.0
305,2021-10-17T00:00:00+00:00,1634428800000.0,8.625,8.63,8.542,8.542,341.4552
306,2021-10-18T00:00:00+00:00,1634515200000.0,8.542,8.582,8.386,8.461,18.4668
307,2021-10-19T00:00:00+00:00,1634601600000.0,8.461,9.993,8.394,9.771,51.2229
308,2021-10-20T00:00:00+00:00,1634688000000.0,9.771,10.158,9.279,9.686,562.0738
309,2021-10-21T00:00:00+00:00,1634774400000.0,9.686,10.184,9.407,9.672,0.9672
310,2021-10-22T00:00:00+00:00,1634860800000.0,9.672,9.882,9.206,9.3,10.7393
311,2021-10-23T00:00:00+00:00,1634947200000.0,9.3,9.763,9.247,9.256,0.0
312,2021-10-24T00:00:00+00:00,1635033600000.0,9.256,9.371,9.208,9.24,0.0
313,2021-10-25T00:00:00+00:00,1635120000000.0,9.24,9.763,9.147,9.261,0.0
314,2021-10-26T00:00:00+00:00,1635206400000.0,9.261,9.643,8.89,8.965,105.6796
315,2021-10-27T00:00:00+00:00,1635292800000.0,8.965,10.894,8.642,8.705,8238.7393
316,2021-10-28T00:00:00+00:00,1635379200000.0,8.705,8.858,8.567,8.773,1210.1205
317,2021-10-29T00:00:00+00:00,1635465600000.0,8.773,8.916,8.583,8.713,0.0
318,2021-10-30T00:00:00+00:00,1635552000000.0,8.713,8.717,8.665,8.682,0.0
319,2021-10-31T00:00:00+00:00,1635638400000.0,8.682,8.724,8.666,8.693,0.0
320,2021-11-01T00:00:00+00:00,1635724800000.0,8.693,9.118,8.491,9.028,1301.9279
321,2021-11-02T00:00:00+00:00,1635811200000.0,9.028,9.094,8.6,8.791,0.0
322,2021-11-03T00:00:00+00:00,1635897600000.0,8.791,9.597,8.683,9.484,10355.0312
323,2021-11-04T00:00:00+00:00,1635984000000.0,9.484,9.558,8.991,9.07,140.2059
324,2021-11-05T00:00:00+00:00,1636070400000.0,9.07,9.495,8.537,9.1,89.4829
325,2021-11-06T00:00:00+00:00,1636156800000.0,9.1,9.207,9.073,9.091,0.0
326,2021-11-07T00:00:00+00:00,1636243200000.0,9.091,9.2,9.018,9.032,27.054
327,2021-11-08T00:00:00+00:00,1636329600000.0,9.032,10.534,8.988,10.394,248.0094
328,2021-11-09T00:00:00+00:00,1636416000000.0,10.394,10.642,9.676,10.304,601.0311
329,2021-11-10T00:00:00+00:00,1636502400000.0,10.304,10.504,9.576,9.662,118.8982
330,2021-11-11T00:00:00+00:00,1636588800000.0,9.662,10.154,9.636,10.006,81.5654
331,2021-11-12T00:00:00+00:00,1636675200000.0,10.006,10.906,9.947,10.827,1234.7844
332,2021-11-13T00:00:00+00:00,1636761600000.0,10.827,10.831,10.764,10.798,1079.8821
333,2021-11-14T00:00:00+00:00,1636848000000.0,10.798,10.929,10.798,10.82,174.6569
334,2021-11-15T00:00:00+00:00,1636934400000.0,10.82,11.675,10.799,11.0,1308.0104
335,2021-11-16T00:00:00+00:00,1637020800000.0,11.0,11.156,10.304,10.895,273.3066
336,2021-11-17T00:00:00+00:00,1637107200000.0,10.895,11.016,10.335,10.369,0.0
337,2021-11-18T00:00:00+00:00,1637193600000.0,10.369,10.546,8.991,9.368,2932.0288
338,2021-11-19T00:00:00+00:00,1637280000000.0,9.368,9.804,9.007,9.228,337.9433
339,2021-11-20T00:00:00+00:00,1637366400000.0,9.228,9.367,9.198,9.22,9.233
340,2021-11-21T00:00:00+00:00,1637452800000.0,9.22,9.233,9.199,9.199,100.5743
341,2021-11-22T00:00:00+00:00,1637539200000.0,9.199,9.482,8.576,8.799,2892.073
342,2021-11-23T00:00:00+00:00,1637625600000.0,8.799,9.118,8.542,8.78,514.5088
343,2021-11-24T00:00:00+00:00,1637712000000.0,8.78,9.247,8.695,9.117,211.2827
344,2021-11-25T00:00:00+00:00,1637798400000.0,9.117,9.171,9.052,9.1,0.0
345,2021-11-26T00:00:00+00:00,1637884800000.0,9.1,9.1,8.209,8.803,4299.886
346,2021-11-27T00:00:00+00:00,1637971200000.0,8.803,8.877,8.783,8.798,0.0
347,2021-11-28T00:00:00+00:00,1638057600000.0,8.798,8.877,8.779,8.877,0.0
348,2021-11-29T00:00:00+00:00,1638144000000.0,8.877,9.049,8.429,8.605,61.9235
349,2021-11-30T00:00:00+00:00,1638230400000.0,8.605,8.889,8.158,8.516,4568.2393
350,2021-12-01T00:00:00+00:00,1638316800000.0,8.516,8.696,7.708,7.828,6685.6074
351,2021-12-02T00:00:00+00:00,1638403200000.0,7.828,8.038,7.66,7.942,604.1866
352,2021-12-03T00:00:00+00:00,1638489600000.0,7.942,8.09,7.319,7.446,3579.5043
353,2021-12-04T00:00:00+00:00,1638576000000.0,7.446,7.446,7.422,7.422,0.0
354,2021-12-05T00:00:00+00:00,1638662400000.0,7.422,7.785,7.101,7.527,8.9316
355,2021-12-06T00:00:00+00:00,1638748800000.0,7.527,7.826,7.101,7.705,921.0732
356,2021-12-07T00:00:00+00:00,1638835200000.0,7.705,8.073,7.69,7.935,591.9348
357,2021-12-08T00:00:00+00:00,1638921600000.0,7.935,8.338,7.765,8.138,191.9157
358,2021-12-09T00:00:00+00:00,1639008000000.0,8.138,8.275,7.48,7.509,244.8081
359,2021-12-10T00:00:00+00:00,1639094400000.0,7.509,7.62,7.153,7.208,429.9828
360,2021-12-11T00:00:00+00:00,1639180800000.0,7.208,7.22,7.207,7.207,0.0
361,2021-12-12T00:00:00+00:00,1639267200000.0,7.207,7.272,7.207,7.264,4.3632
362,2021-12-13T00:00:00+00:00,1639353600000.0,7.264,7.306,6.796,6.895,509.5754
363,2021-12-14T00:00:00+00:00,1639440000000.0,6.895,7.074,6.679,6.756,555.2043
364,2021-12-15T00:00:00+00:00,1639526400000.0,6.756,6.896,6.446,6.827,1164.4296
365,2021-12-16T00:00:00+00:00,1639612800000.0,6.827,7.039,6.52,6.623,1265.5098
366,2021-12-17T00:00:00+00:00,1639699200000.0,6.623,6.796,6.225,6.67,896.1467
367,2021-12-18T00:00:00+00:00,1639785600000.0,6.67,6.697,6.642,6.684,0.0
368,2021-12-19T00:00:00+00:00,1639872000000.0,6.684,6.742,6.443,6.677,37.081
369,2021-12-20T00:00:00+00:00,1639958400000.0,6.677,6.714,6.141,6.266,1327.3847
370,2021-12-21T00:00:00+00:00,1640044800000.0,6.266,6.644,6.257,6.555,533.665
371,2021-12-22T00:00:00+00:00,1640131200000.0,6.555,6.636,6.38,6.515,179.8673
372,2021-12-23T00:00:00+00:00,1640217600000.0,6.515,6.669,6.326,6.574,35.024
373,2021-12-24T00:00:00+00:00,1640304000000.0,6.574,6.591,6.368,6.566,0.0
374,2021-12-25T00:00:00+00:00,1640390400000.0,6.566,6.579,6.535,6.566,0.0
375,2021-12-26T00:00:00+00:00,1640476800000.0,6.566,6.59,6.535,6.589,0.0
376,2021-12-27T00:00:00+00:00,1640563200000.0,6.589,6.68,6.325,6.363,810.5653
377,2021-12-28T00:00:00+00:00,1640649600000.0,6.363,6.437,6.091,6.116,1278.0962
378,2021-12-29T00:00:00+00:00,1640736000000.0,6.116,6.165,5.861,5.884,1085.7292
379,2021-12-30T00:00:00+00:00,1640822400000.0,5.884,6.335,5.884,6.305,696.1771
380,2021-12-31T00:00:00+00:00,1640908800000.0,6.305,6.305,5.907,5.937,0.0
381,2022-01-01T00:00:00+00:00,1640995200000.0,5.937,5.965,5.92,5.94,0.0
382,2022-01-02T00:00:00+00:00,1641081600000.0,5.94,5.965,5.92,5.946,0.0
383,2022-01-03T00:00:00+00:00,1641168000000.0,5.946,6.446,5.941,6.231,486.932
384,2022-01-04T00:00:00+00:00,1641254400000.0,6.231,6.348,5.848,5.984,280.6875
385,2022-01-05T00:00:00+00:00,1641340800000.0,5.984,6.098,5.556,5.576,929.4046
386,2022-01-06T00:00:00+00:00,1641427200000.0,5.576,5.731,5.345,5.488,1059.5579
387,2022-01-07T00:00:00+00:00,1641513600000.0,5.488,5.673,5.287,5.576,957.522
388,2022-01-08T00:00:00+00:00,1641600000000.0,5.576,5.576,5.466,5.574,80.2656
389,2022-01-09T00:00:00+00:00,1641686400000.0,5.574,5.574,5.562,5.562,0.0
390,2022-01-10T00:00:00+00:00,1641772800000.0,5.562,6.559,5.399,6.027,6585.1926
391,2022-01-11T00:00:00+00:00,1641859200000.0,6.027,6.324,5.74,6.171,679.0307
392,2022-01-12T00:00:00+00:00,1641945600000.0,6.171,6.451,5.942,6.018,25.3092
393,2022-01-13T00:00:00+00:00,1642032000000.0,6.018,6.125,5.756,5.783,11.572
394,2022-01-14T00:00:00+00:00,1642118400000.0,5.783,5.823,5.571,5.795,404.0285
395,2022-01-15T00:00:00+00:00,1642204800000.0,5.795,5.819,5.778,5.783,39.3244
396,2022-01-16T00:00:00+00:00,1642291200000.0,5.783,5.783,5.764,5.769,0.0
397,2022-01-17T00:00:00+00:00,1642377600000.0,5.769,5.785,5.76,5.769,0.0
398,2022-01-18T00:00:00+00:00,1642464000000.0,5.773,5.783,5.268,5.294,585.1272
399,2022-01-19T00:00:00+00:00,1642550400000.0,5.294,5.362,4.992,4.999,1414.8405
400,2022-01-20T00:00:00+00:00,1642636800000.0,4.999,5.312,4.938,4.967,192.7518
401,2022-01-21T00:00:00+00:00,1642723200000.0,4.967,5.175,4.79,4.849,544.0455
402,2022-01-22T00:00:00+00:00,1642809600000.0,4.849,4.865,4.849,4.849,0.0
403,2022-01-23T00:00:00+00:00,1642896000000.0,4.849,4.854,4.849,4.849,0.0